Cigna Corp (NY: CI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	6.478	6.480	6.394	6.448	1,750,000	-0.03(-0.48%)
Jul 29, 2004	6.395	6.505	6.353	6.479	3,048,636	+0.16(+2.55%)
Jul 28, 2004	6.325	6.384	6.224	6.318	3,525,967	-0.05(-0.85%)
Jul 27, 2004	6.557	6.557	6.212	6.372	6,661,478	-0.19(-2.82%)
Jul 26, 2004	6.547	6.561	6.492	6.557	2,912,072	+0.01(+0.17%)
Jul 23, 2004	6.632	6.633	6.524	6.546	2,345,622	-0.10(-1.56%)
Jul 22, 2004	6.707	6.707	6.561	6.650	2,208,417	-0.07(-1.08%)
Jul 21, 2004	6.775	6.851	6.722	6.722	1,787,186	-0.05(-0.77%)
Jul 20, 2004	6.847	6.851	6.722	6.774	2,261,312	-0.07(-1.06%)
Jul 19, 2004	6.790	6.870	6.746	6.847	1,973,438	+0.07(+1.07%)
Jul 16, 2004	6.858	6.884	6.774	6.774	2,017,036	-0.07(-1.00%)
Jul 15, 2004	6.848	6.889	6.772	6.843	2,986,445	-0.01(-0.08%)
Jul 14, 2004	6.845	6.951	6.833	6.848	2,215,149	-0.05(-0.71%)
Jul 13, 2004	6.914	7.029	6.862	6.897	2,684,466	+0.00(+0.00%)
Jul 12, 2004	6.807	6.914	6.781	6.897	3,876,031	+0.09(+1.33%)
Jul 09, 2004	6.941	6.948	6.786	6.807	4,577,121	-0.12(-1.70%)
Jul 08, 2004	7.029	7.046	6.915	6.924	2,275,096	-0.13(-1.78%)
Jul 07, 2004	7.045	7.118	6.989	7.050	2,641,189	+0.01(+0.09%)
Jul 06, 2004	7.119	7.124	7.031	7.044	2,191,107	-0.11(-1.56%)
Jul 02, 2004	7.076	7.164	7.056	7.155	1,875,343	+0.06(+0.87%)
Jul 01, 2004	7.134	7.150	7.043	7.094	2,738,643	-0.06(-0.86%)
Jun 30, 2004	7.159	7.187	7.102	7.155	1,844,889	+0.02(+0.23%)
Jun 29, 2004	6.936	7.171	6.925	7.138	3,237,452	+0.19(+2.77%)
Jun 28, 2004	7.019	7.102	6.928	6.946	2,314,527	-0.04(-0.58%)
Jun 25, 2004	6.928	6.986	6.882	6.986	4,108,445	+0.01(+0.09%)
Jun 24, 2004	7.091	7.114	6.956	6.980	2,612,338	-0.12(-1.63%)
Jun 23, 2004	6.998	7.104	6.993	7.096	1,874,702	+0.10(+1.37%)
Jun 22, 2004	6.967	7.045	6.967	7.000	3,576,617	+0.01(+0.10%)
Jun 21, 2004	7.175	7.175	6.966	6.993	4,818,191	-0.20(-2.75%)
Jun 18, 2004	7.118	7.226	7.108	7.190	1,940,419	+0.07(+1.04%)
Jun 17, 2004	7.210	7.210	7.043	7.116	3,729,850	-0.09(-1.30%)
Jun 16, 2004	7.154	7.273	7.133	7.210	2,835,455	+0.04(+0.57%)
Jun 15, 2004	7.118	7.223	7.118	7.169	2,828,403	+0.07(+1.03%)
Jun 14, 2004	7.123	7.133	7.078	7.097	2,245,283	-0.07(-0.91%)
Jun 10, 2004	7.071	7.168	7.071	7.162	1,719,546	+0.08(+1.07%)
Jun 09, 2004	7.143	7.179	7.086	7.086	2,230,857	-0.07(-1.03%)
Jun 08, 2004	7.149	7.164	7.108	7.160	2,145,265	-0.01(-0.20%)
Jun 07, 2004	7.143	7.223	7.123	7.175	2,131,160	+0.02(+0.23%)
Jun 04, 2004	7.120	7.208	7.106	7.158	1,887,525	+0.05(+0.75%)
Jun 03, 2004	7.084	7.154	7.035	7.105	2,879,374	+0.02(+0.31%)
Jun 02, 2004	7.052	7.118	7.008	7.083	2,322,220	+0.02(+0.32%)
Jun 01, 2004	7.050	7.081	7.021	7.060	4,034,393	+0.01(+0.15%)
May 28, 2004	6.994	7.069	6.963	7.050	2,431,215	+0.06(+0.80%)
May 27, 2004	6.930	7.003	6.904	6.994	3,834,677	+0.07(+0.99%)
May 26, 2004	6.863	6.940	6.861	6.925	2,482,827	+0.05(+0.76%)
May 25, 2004	6.801	6.886	6.738	6.873	2,600,476	+0.04(+0.52%)
May 24, 2004	6.846	6.869	6.813	6.838	2,399,478	+0.02(+0.34%)
May 21, 2004	6.769	6.856	6.763	6.815	2,269,005	+0.04(+0.63%)
May 20, 2004	6.765	6.810	6.718	6.772	2,358,445	-0.00(-0.02%)
May 19, 2004	6.852	6.891	6.769	6.773	3,488,780	-0.05(-0.78%)
May 18, 2004	6.861	6.900	6.810	6.826	3,974,126	-0.03(-0.50%)
May 17, 2004	6.951	6.954	6.834	6.861	3,169,812	-0.10(-1.45%)
May 14, 2004	6.915	7.012	6.863	6.962	3,003,435	+0.01(+0.09%)
May 13, 2004	6.737	6.962	6.737	6.955	5,014,381	+0.19(+2.84%)
May 12, 2004	6.682	6.763	6.577	6.763	3,374,657	+0.08(+1.21%)
May 11, 2004	6.641	6.686	6.625	6.682	4,581,289	+0.03(+0.45%)
May 10, 2004	6.811	6.818	6.613	6.652	6,175,491	-0.21(-3.05%)
May 07, 2004	6.900	6.910	6.850	6.861	4,588,982	-0.05(-0.72%)
May 06, 2004	6.912	6.942	6.838	6.911	4,658,226	-0.00(-0.02%)
May 05, 2004	6.846	6.956	6.832	6.912	4,261,038	+0.07(+0.96%)
May 04, 2004	6.852	6.886	6.766	6.846	4,017,403	-0.01(-0.09%)
May 03, 2004	6.682	6.854	6.644	6.852	4,117,742	+0.14(+2.15%)
Apr 30, 2004	6.741	6.790	6.488	6.708	7,099,058	-0.03(-0.48%)
Apr 29, 2004	6.869	6.922	6.718	6.740	3,585,272	-0.13(-1.86%)
Apr 28, 2004	7.077	7.077	6.694	6.868	3,819,290	-0.01(-0.09%)
Apr 27, 2004	6.844	6.880	6.807	6.874	3,080,052	+0.03(+0.44%)
Apr 26, 2004	6.930	6.993	6.832	6.844	3,175,582	-0.10(-1.39%)
Apr 23, 2004	6.956	6.998	6.909	6.941	4,011,312	-0.03(-0.37%)
Apr 22, 2004	6.853	6.993	6.826	6.967	4,243,406	+0.11(+1.67%)
Apr 21, 2004	6.873	6.904	6.762	6.852	3,742,353	-0.03(-0.42%)
Apr 20, 2004	6.890	6.965	6.864	6.881	3,610,598	+0.01(+0.11%)
Apr 19, 2004	6.802	6.881	6.786	6.874	4,137,617	+0.09(+1.36%)
Apr 16, 2004	6.864	6.864	6.749	6.782	4,424,529	-0.08(-1.20%)
Apr 15, 2004	7.097	7.097	6.797	6.864	6,607,942	-0.23(-3.28%)
Apr 14, 2004	7.154	7.215	7.056	7.097	4,471,333	-0.08(-1.12%)
Apr 13, 2004	7.217	7.313	7.148	7.177	3,692,664	-0.01(-0.20%)
Apr 12, 2004	7.175	7.226	7.141	7.191	2,635,419	+0.07(+0.96%)
Apr 08, 2004	7.176	7.335	7.121	7.123	5,591,730	-0.05(-0.72%)
Apr 07, 2004	7.019	7.183	6.988	7.175	6,007,191	+0.17(+2.42%)
Apr 06, 2004	7.019	7.019	6.937	7.005	5,304,498	-0.02(-0.27%)
Apr 05, 2004	6.837	7.174	6.837	7.024	19,141,330	+0.72(+11.38%)
Apr 02, 2004	6.239	6.307	6.221	6.306	3,416,331	+0.09(+1.40%)
Apr 01, 2004	6.137	6.222	6.116	6.219	3,362,796	+0.08(+1.34%)
Mar 31, 2004	6.064	6.184	6.039	6.137	3,341,638	+0.08(+1.37%)
Mar 30, 2004	5.927	6.080	5.923	6.054	2,292,407	+0.12(+2.02%)
Mar 29, 2004	5.978	5.991	5.923	5.934	1,951,960	-0.04(-0.63%)
Mar 26, 2004	5.891	6.026	5.844	5.972	2,068,648	+0.08(+1.32%)
Mar 25, 2004	5.929	5.953	5.829	5.894	2,857,254	-0.04(-0.70%)
Mar 24, 2004	5.844	5.971	5.771	5.935	3,324,968	+0.10(+1.71%)
Mar 23, 2004	5.851	5.897	5.787	5.835	2,876,489	-0.02(-0.32%)
Mar 22, 2004	5.948	5.979	5.830	5.854	2,094,294	-0.09(-1.52%)
Mar 19, 2004	5.962	6.009	5.911	5.945	2,573,228	-0.04(-0.64%)
Mar 18, 2004	5.927	5.999	5.911	5.983	2,215,149	+0.04(+0.65%)
Mar 17, 2004	5.827	5.963	5.771	5.945	2,980,674	+0.12(+2.00%)
Mar 16, 2004	5.759	5.882	5.756	5.828	5,716,112	+0.07(+1.25%)
Mar 15, 2004	5.750	5.797	5.719	5.756	3,034,530	+0.02(+0.38%)
Mar 12, 2004	5.748	5.773	5.683	5.735	2,064,801	+0.07(+1.23%)
Mar 11, 2004	5.690	5.735	5.661	5.665	3,712,539	-0.04(-0.67%)
Mar 10, 2004	5.802	5.802	5.703	5.703	2,118,337	-0.11(-1.91%)
Mar 09, 2004	5.800	5.835	5.755	5.815	2,114,169	-0.01(-0.20%)
Mar 08, 2004	5.854	5.855	5.788	5.826	1,600,293	-0.01(-0.25%)
Mar 05, 2004	5.823	5.901	5.818	5.841	2,282,149	-0.03(-0.53%)
Mar 04, 2004	5.901	5.907	5.860	5.872	1,314,343	-0.02(-0.37%)
Mar 03, 2004	5.792	5.914	5.771	5.894	2,585,410	+0.09(+1.59%)
Mar 02, 2004	5.818	5.871	5.796	5.801	2,833,211	-0.02(-0.43%)
Mar 01, 2004	5.789	5.848	5.751	5.826	2,810,771	+0.06(+1.08%)
Feb 27, 2004	5.741	5.806	5.710	5.764	2,731,590	+0.05(+0.82%)
Feb 26, 2004	5.790	5.802	5.709	5.717	3,378,183	-0.07(-1.24%)
Feb 25, 2004	5.748	5.804	5.724	5.789	2,866,551	+0.04(+0.71%)
Feb 24, 2004	5.720	5.769	5.709	5.748	3,688,817	+0.03(+0.49%)
Feb 23, 2004	5.721	5.739	5.705	5.720	2,333,440	-0.01(-0.14%)
Feb 20, 2004	5.714	5.739	5.667	5.728	3,876,031	+0.00(+0.07%)
Feb 19, 2004	5.755	5.756	5.713	5.724	4,634,503	+0.02(+0.31%)
Feb 18, 2004	5.651	5.728	5.604	5.706	4,720,096	+0.04(+0.68%)
Feb 17, 2004	5.516	5.684	5.516	5.668	3,770,563	+0.15(+2.75%)
Feb 13, 2004	5.562	5.579	5.501	5.516	5,610,644	-0.05(-0.82%)
Feb 12, 2004	5.639	5.703	5.550	5.562	6,751,558	-0.08(-1.36%)
Feb 11, 2004	5.646	5.648	5.594	5.639	5,989,880	-0.01(-0.13%)
Feb 10, 2004	5.667	5.711	5.641	5.646	6,792,271	-0.06(-1.00%)
Feb 09, 2004	5.818	5.922	5.688	5.703	12,710,664	-0.18(-3.01%)
Feb 06, 2004	5.943	6.208	5.876	5.880	30,221,248	-0.58(-8.94%)
Feb 05, 2004	6.535	6.572	6.448	6.457	2,903,417	-0.06(-0.96%)
Feb 04, 2004	6.488	6.550	6.447	6.520	2,202,647	-0.03(-0.40%)
Feb 03, 2004	6.560	6.560	6.430	6.546	3,530,134	-0.01(-0.22%)
Feb 02, 2004	6.447	6.651	6.436	6.560	4,313,291	+0.11(+1.73%)
Jan 30, 2004	6.333	6.489	6.317	6.449	3,178,467	+0.12(+1.82%)
Jan 29, 2004	6.261	6.395	6.227	6.333	3,206,357	+0.07(+1.18%)
Jan 28, 2004	6.327	6.433	6.252	6.260	3,098,965	-0.07(-1.05%)
Jan 27, 2004	6.324	6.351	6.231	6.326	2,566,816	-0.01(-0.13%)
Jan 26, 2004	6.291	6.335	6.168	6.335	2,858,216	+0.04(+0.61%)
Jan 23, 2004	6.260	6.363	6.224	6.296	3,824,739	+0.16(+2.57%)
Jan 22, 2004	6.083	6.156	6.062	6.138	2,910,149	+0.06(+0.94%)
Jan 21, 2004	6.088	6.088	5.979	6.081	3,623,100	-0.01(-0.14%)
Jan 20, 2004	6.083	6.176	6.077	6.089	3,903,921	+0.02(+0.27%)
Jan 16, 2004	5.979	6.072	5.977	6.072	4,085,044	+0.09(+1.57%)
Jan 15, 2004	5.974	6.002	5.849	5.979	2,733,514	+0.02(+0.26%)
Jan 14, 2004	6.029	6.029	5.917	5.963	4,395,357	-0.03(-0.43%)
Jan 13, 2004	6.015	6.042	5.960	5.989	2,824,235	-0.02(-0.36%)
Jan 12, 2004	5.962	6.023	5.949	6.011	2,060,954	+0.06(+0.96%)
Jan 09, 2004	5.950	5.993	5.949	5.954	1,666,331	-0.01(-0.24%)
Jan 08, 2004	6.005	6.007	5.953	5.968	3,920,270	-0.01(-0.17%)
Jan 07, 2004	5.962	6.006	5.911	5.979	3,259,251	+0.02(+0.26%)
Jan 06, 2004	5.908	5.983	5.891	5.963	2,299,460	+0.05(+0.86%)
Jan 05, 2004	5.979	5.979	5.860	5.912	3,638,808	-0.05(-0.87%)
Jan 02, 2004	5.987	6.005	5.960	5.964	1,833,028	-0.01(-0.24%)
Dec 31, 2003	5.932	6.029	5.932	5.979	2,164,820	+0.05(+0.89%)
Dec 30, 2003	5.849	5.926	5.835	5.926	3,940,145	+0.10(+1.66%)
Dec 29, 2003	5.819	5.871	5.808	5.829	3,094,157	+0.01(+0.18%)
Dec 26, 2003	5.821	5.831	5.809	5.819	598,507	-0.01(-0.09%)
Dec 24, 2003	5.814	5.837	5.793	5.824	678,008	+0.01(+0.18%)
Dec 23, 2003	5.786	5.818	5.769	5.814	2,405,569	+0.05(+0.92%)
Dec 22, 2003	5.679	5.765	5.677	5.761	2,146,547	+0.03(+0.51%)
Dec 19, 2003	5.776	5.776	5.729	5.731	1,717,622	-0.03(-0.51%)
Dec 18, 2003	5.771	5.778	5.730	5.761	2,558,802	+0.01(+0.25%)
Dec 17, 2003	5.742	5.768	5.683	5.746	1,625,618	+0.01(+0.18%)
Dec 16, 2003	5.769	5.783	5.692	5.736	2,815,580	-0.04(-0.76%)
Dec 15, 2003	5.918	5.918	5.773	5.779	2,966,249	-0.10(-1.65%)
Dec 12, 2003	5.833	5.934	5.822	5.876	2,304,589	+0.04(+0.75%)
Dec 11, 2003	5.680	5.837	5.677	5.832	1,758,976	+0.14(+2.49%)
Dec 10, 2003	5.795	5.795	5.664	5.691	1,820,526	-0.10(-1.79%)
Dec 09, 2003	5.843	5.859	5.766	5.795	2,063,519	-0.08(-1.29%)
Dec 08, 2003	5.758	5.894	5.755	5.871	2,368,703	+0.10(+1.77%)
Dec 05, 2003	5.776	5.816	5.765	5.769	1,065,580	-0.03(-0.48%)
Dec 04, 2003	5.771	5.814	5.743	5.797	1,877,587	+0.01(+0.18%)
Dec 03, 2003	5.807	5.950	5.751	5.787	3,659,645	-0.03(-0.48%)
Dec 02, 2003	5.637	5.849	5.637	5.815	4,531,600	+0.19(+3.34%)
Dec 01, 2003	5.605	5.645	5.581	5.626	2,021,845	+0.05(+0.86%)
Nov 28, 2003	5.594	5.606	5.565	5.579	1,526,241	-0.05(-0.83%)
Nov 26, 2003	5.573	5.641	5.537	5.625	2,274,776	+0.04(+0.67%)
Nov 25, 2003	5.579	5.650	5.575	5.588	3,126,214	+0.01(+0.26%)
Nov 24, 2003	5.594	5.615	5.552	5.573	2,872,642	-0.03(-0.50%)
Nov 21, 2003	5.481	5.610	5.410	5.601	3,441,336	+0.04(+0.69%)
Nov 20, 2003	5.553	5.583	5.512	5.563	3,519,235	-0.02(-0.30%)
Nov 19, 2003	5.592	5.615	5.506	5.580	3,738,185	-0.02(-0.30%)
Nov 18, 2003	5.667	5.697	5.521	5.596	5,594,936	-0.12(-2.15%)
Nov 17, 2003	5.715	5.827	5.672	5.719	2,121,543	-0.11(-1.84%)
Nov 14, 2003	5.873	5.926	5.800	5.826	3,405,432	+0.01(+0.09%)
Nov 13, 2003	5.859	5.906	5.811	5.821	2,901,493	-0.03(-0.57%)
Nov 12, 2003	5.854	5.860	5.771	5.854	3,804,864	-0.01(-0.18%)
Nov 11, 2003	5.885	5.897	5.825	5.865	3,013,693	-0.01(-0.19%)
Nov 10, 2003	5.974	5.974	5.867	5.876	3,344,523	-0.13(-2.23%)
Nov 07, 2003	6.052	6.052	5.958	6.010	5,024,960	-0.04(-0.69%)
Nov 06, 2003	6.008	6.082	6.000	6.052	3,652,593	+0.05(+0.87%)
Nov 05, 2003	5.798	6.041	5.784	6.000	7,406,807	+0.18(+3.15%)
Nov 04, 2003	5.819	5.822	5.790	5.817	5,457,411	+0.02(+0.40%)
Nov 03, 2003	5.936	5.959	5.709	5.794	10,722,995	-0.14(-2.33%)
Oct 31, 2003	5.001	5.949	5.481	5.932	27,675,268	+0.93(+18.61%)
Oct 30, 2003	5.191	5.194	4.887	5.001	7,677,690	-0.19(-3.65%)
Oct 29, 2003	5.043	5.191	5.023	5.191	4,723,943	+0.14(+2.74%)
Oct 28, 2003	4.920	5.054	4.901	5.052	3,909,691	+0.16(+3.21%)
Oct 27, 2003	4.863	4.928	4.828	4.895	4,709,197	+0.03(+0.68%)
Oct 24, 2003	4.917	4.927	4.805	4.862	3,546,163	-0.06(-1.12%)
Oct 23, 2003	4.888	4.938	4.874	4.917	2,212,905	+0.03(+0.60%)
Oct 22, 2003	4.926	4.937	4.787	4.888	2,515,846	-0.04(-0.76%)
Oct 21, 2003	4.906	4.952	4.900	4.926	2,451,731	+0.02(+0.47%)
Oct 20, 2003	4.908	4.917	4.875	4.903	2,413,263	-0.01(-0.23%)
Oct 17, 2003	4.920	4.929	4.899	4.914	2,314,206	-0.00(-0.08%)
Oct 16, 2003	4.892	4.904	4.867	4.918	2,893,800	+0.02(+0.42%)
Oct 15, 2003	4.960	4.960	4.869	4.897	3,170,132	-0.06(-1.26%)
Oct 14, 2003	4.879	4.971	4.869	4.960	5,465,746	+0.08(+1.71%)
Oct 13, 2003	4.851	4.893	4.855	4.877	2,863,666	+0.03(+0.54%)
Oct 10, 2003	4.854	4.889	4.820	4.851	2,153,279	-0.01(-0.30%)
Oct 09, 2003	4.835	4.894	4.834	4.865	5,378,230	+0.04(+0.91%)
Oct 08, 2003	4.788	4.837	4.781	4.822	5,981,225	+0.02(+0.48%)
Oct 07, 2003	4.775	4.808	4.744	4.799	4,416,515	+0.01(+0.11%)
Oct 06, 2003	4.779	4.799	4.756	4.794	3,665,095	+0.01(+0.30%)
Oct 03, 2003	4.690	4.847	4.686	4.779	9,509,116	+0.18(+3.86%)
Oct 02, 2003	4.592	4.619	4.592	4.601	3,140,640	-0.03(-0.56%)
Oct 01, 2003	4.650	4.656	4.588	4.627	4,445,046	-0.02(-0.34%)
Sep 30, 2003	4.617	4.677	4.549	4.643	3,364,399	+0.03(+0.56%)
Sep 29, 2003	4.616	4.649	4.590	4.617	3,567,641	+0.01(+0.23%)
Sep 26, 2003	4.616	4.648	4.566	4.606	2,965,928	-0.04(-0.76%)
Sep 25, 2003	4.783	4.783	4.640	4.642	4,981,041	-0.14(-2.96%)
Sep 24, 2003	4.883	4.899	4.779	4.783	2,798,590	-0.10(-2.04%)
Sep 23, 2003	4.880	4.894	4.869	4.883	2,652,409	+0.01(+0.21%)
Sep 22, 2003	4.903	4.914	4.868	4.873	3,398,059	-0.03(-0.62%)
Sep 19, 2003	4.918	4.918	4.881	4.903	3,641,052	-0.01(-0.30%)
Sep 18, 2003	4.939	4.947	4.918	4.917	3,657,081	-0.05(-1.07%)
Sep 17, 2003	4.970	4.981	4.930	4.970	1,830,784	-0.02(-0.31%)
Sep 16, 2003	4.985	4.995	4.952	4.986	1,452,189	+0.00(+0.02%)
Sep 15, 2003	4.978	4.991	4.938	4.985	1,475,911	+0.00(+0.04%)
Sep 12, 2003	4.955	5.011	4.941	4.983	2,637,022	+0.02(+0.50%)
Sep 11, 2003	5.001	5.001	4.958	4.958	3,136,152	-0.04(-0.77%)
Sep 10, 2003	4.986	5.013	4.981	4.996	2,291,766	-0.00(-0.02%)
Sep 09, 2003	5.037	5.060	4.952	4.997	3,283,294	-0.07(-1.42%)
Sep 08, 2003	5.111	5.114	5.033	5.069	3,421,460	-0.03(-0.61%)
Sep 05, 2003	5.100	5.143	5.086	5.100	3,643,617	-0.03(-0.65%)
Sep 04, 2003	5.096	5.171	5.085	5.134	5,200,633	+0.04(+0.73%)
Sep 03, 2003	4.944	5.110	4.929	5.096	4,679,704	+0.16(+3.20%)
Sep 02, 2003	4.929	4.955	4.825	4.938	3,480,125	-0.02(-0.40%)
Aug 29, 2003	4.952	4.985	4.943	4.958	1,654,470	+0.01(+0.13%)
Aug 28, 2003	4.894	4.996	4.887	4.952	4,228,660	+0.06(+1.21%)
Aug 27, 2003	4.853	4.995	4.839	4.892	5,674,758	+0.05(+0.94%)
Aug 26, 2003	4.757	4.858	4.675	4.847	3,751,970	+0.05(+1.13%)
Aug 25, 2003	4.828	4.851	4.778	4.792	2,687,672	-0.03(-0.56%)
Aug 22, 2003	4.897	4.938	4.820	4.820	1,992,993	-0.07(-1.38%)
Aug 21, 2003	4.913	4.999	4.872	4.887	4,842,234	+0.05(+0.97%)
Aug 20, 2003	4.675	4.900	4.671	4.840	6,252,108	+0.17(+3.54%)
Aug 19, 2003	4.679	4.684	4.635	4.675	2,174,116	+0.02(+0.49%)
Aug 18, 2003	4.674	4.705	4.641	4.652	2,329,914	-0.02(-0.47%)
Aug 15, 2003	4.716	4.716	4.652	4.674	1,786,225	-0.05(-0.97%)
Aug 14, 2003	4.638	4.731	4.625	4.720	2,138,853	+0.09(+2.02%)
Aug 13, 2003	4.653	4.693	4.606	4.626	2,795,384	-0.02(-0.36%)
Aug 12, 2003	4.652	4.652	4.588	4.643	2,620,673	+0.03(+0.65%)
Aug 11, 2003	4.619	4.714	4.590	4.613	2,519,051	-0.01(-0.27%)
Aug 08, 2003	4.604	4.645	4.591	4.625	2,673,246	+0.02(+0.45%)
Aug 07, 2003	4.549	4.622	4.536	4.604	5,482,095	+0.06(+1.21%)
Aug 06, 2003	4.669	4.669	4.527	4.549	7,421,874	-0.12(-2.56%)
Aug 05, 2003	4.652	4.751	4.643	4.669	4,851,530	+0.02(+0.36%)
Aug 04, 2003	4.712	4.738	4.569	4.652	5,319,244	-0.08(-1.78%)